628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,192500,733146160,5420,5420,5420,5420,4120
|
|
20231220,192400,733146160,5420,5420,5420,5420,0
|
|
20231220,192300,733146160,5420,5420,5420,5420,0
|
|
20231220,192200,733146160,5420,5420,5420,5420,0
|
|
20231220,192100,733146160,5420,5420,5420,5420,0
|
|
20231220,192000,733146160,5420,5420,5420,5420,0
|
|
20231220,191900,733146160,5420,5420,5420,5420,0
|
|
20231220,191800,733146160,5420,5420,5420,5420,0
|
|
20231220,191700,733146160,5420,5420,5420,5420,0
|
|
20231220,191600,733146160,5420,5420,5420,5420,0
|
|
20231220,191500,733146160,5420,5420,5420,5420,0
|
|
20231220,191400,733146160,5420,5420,5420,5420,0
|
|
20231220,191300,733146160,5420,5420,5420,5420,0
|
|
20231220,191200,733146160,5420,5420,5420,5420,0
|
|
20231220,191100,733146160,5420,5420,5420,5420,0
|
|
20231220,191000,733146160,5420,5420,5420,5420,0
|
|
20231220,190900,733146160,5420,5420,5420,5420,0
|
|
20231220,190800,733146160,5420,5420,5420,5420,0
|
|
20231220,190700,733146160,5420,5420,5420,5420,0
|
|
20231220,190600,733146160,5420,5420,5420,5420,0
|
|
20231220,190500,733146160,5420,5420,5420,5420,0
|
|
20231220,190400,733146160,5420,5420,5420,5420,0
|
|
20231220,190300,733146160,5420,5420,5420,5420,0
|
|
20231220,190200,733146160,5420,5420,5420,5420,0
|
|
20231220,190100,733146160,5420,5420,5420,5420,0
|
|
20231220,190000,733146160,5420,5420,5420,5420,0
|
|
20231220,185900,733146160,5420,5420,5420,5420,0
|
|
20231220,185800,733146160,5420,5420,5420,5420,0
|
|
20231220,185700,733146160,5420,5420,5420,5420,0
|
|
20231220,185600,733146160,5420,5420,5420,5420,0
|
|
20231220,185500,733146160,5420,5420,5420,5420,4120
|
|
20231220,185400,733146160,5420,5420,5420,5420,0
|
|
20231220,185300,733146160,5420,5420,5420,5420,0
|
|
20231220,185200,733146160,5420,5420,5420,5420,0
|
|
20231220,185100,733146160,5420,5420,5420,5420,0
|
|
20231220,185000,733146160,5420,5420,5420,5420,0
|
|
20231220,184900,733146160,5420,5420,5420,5420,0
|
|
20231220,184800,733146160,5420,5420,5420,5420,0
|
|
20231220,184700,733146160,5420,5420,5420,5420,0
|
|
20231220,184600,733146160,5420,5420,5420,5420,0
|
|
20231220,184500,733146160,5420,5420,5420,5420,0
|
|
20231220,184400,733146160,5420,5420,5420,5420,0
|
|
20231220,184300,733146160,5420,5420,5420,5420,0
|
|
20231220,184200,733146160,5420,5420,5420,5420,0
|
|
20231220,184100,733146160,5420,5420,5420,5420,0
|
|
20231220,184000,733146160,5420,5420,5420,5420,0
|
|
20231220,183900,733146160,5420,5420,5420,5420,0
|
|
20231220,183800,733146160,5420,5420,5420,5420,0
|
|
20231220,183700,733146160,5420,5420,5420,5420,0
|
|
20231220,183600,733146160,5420,5420,5420,5420,0
|
|
20231220,183500,733146160,5420,5420,5420,5420,0
|
|
20231220,183400,733146160,5420,5420,5420,5420,0
|
|
20231220,183300,733146160,5420,5420,5420,5420,0
|
|
20231220,183200,733146160,5420,5420,5420,5420,0
|
|
20231220,183100,733146160,5420,5420,5420,5420,0
|
|
20231220,183000,733146160,5420,5420,5420,5420,0
|
|
20231220,182900,733146160,5420,5420,5420,5420,0
|
|
20231220,182800,733146160,5420,5420,5420,5420,0
|
|
20231220,182700,733146160,5420,5420,5420,5420,0
|
|
20231220,182600,733146160,5420,5420,5420,5420,0
|
|
20231220,182500,733146160,5420,5420,5420,5420,4120
|
|
20231220,182400,733146160,5420,5420,5420,5420,0
|
|
20231220,182300,733146160,5420,5420,5420,5420,0
|
|
20231220,182200,733146160,5420,5420,5420,5420,0
|
|
20231220,182100,733146160,5420,5420,5420,5420,0
|
|
20231220,182000,733146160,5420,5420,5420,5420,0
|
|
20231220,181900,733146160,5420,5420,5420,5420,0
|
|
20231220,181800,733146160,5420,5420,5420,5420,0
|
|
20231220,181700,733146160,5420,5420,5420,5420,0
|
|
20231220,181600,733146160,5420,5420,5420,5420,0
|
|
20231220,181500,733146160,5420,5420,5420,5420,0
|
|
20231220,181400,733146160,5420,5420,5420,5420,0
|
|
20231220,181300,733146160,5420,5420,5420,5420,0
|
|
20231220,181200,733146160,5420,5420,5420,5420,0
|
|
20231220,181100,733146160,5420,5420,5420,5420,0
|
|
20231220,181000,733146160,5420,5420,5420,5420,0
|
|
20231220,180900,733146160,5420,5420,5420,5420,0
|
|
20231220,180800,733146160,5420,5420,5420,5420,0
|
|
20231220,180700,733146160,5420,5420,5420,5420,0
|
|
20231220,180600,733146160,5420,5420,5420,5420,0
|
|
20231220,180500,733146160,5420,5420,5420,5420,0
|
|
20231220,180400,733146160,5420,5420,5420,5420,0
|
|
20231220,180300,733146160,5420,5420,5420,5420,0
|
|
20231220,180200,733146160,5420,5420,5420,5420,0
|
|
20231220,180100,733146160,5420,5420,5420,5420,0
|
|
20231220,180000,733146160,5420,5420,5420,5420,0
|
|
20231220,175900,733146160,5420,5420,5420,5420,0
|
|
20231220,175800,733146160,5420,5420,5420,5420,0
|
|
20231220,175700,733146160,5420,5420,5420,5420,0
|
|
20231220,175600,733146160,5420,5420,5420,5420,0
|
|
20231220,175500,733146160,5420,5420,5420,5420,4120
|
|
20231220,175400,733146160,5420,5420,5420,5420,0
|
|
20231220,175300,733146160,5420,5420,5420,5420,0
|
|
20231220,175200,733146160,5420,5420,5420,5420,0
|
|
20231220,175100,733146160,5420,5420,5420,5420,0
|
|
20231220,175000,733146160,5420,5420,5420,5420,0
|
|
20231220,174900,733146160,5420,5420,5420,5420,0
|
|
20231220,174800,733146160,5420,5420,5420,5420,0
|
|
20231220,174700,733146160,5420,5420,5420,5420,0
|
|
20231220,174600,733146160,5420,5420,5420,5420,0
|
|
20231220,174500,733146160,5420,5420,5420,5420,0
|
|
20231220,174400,733146160,5420,5420,5420,5420,0
|
|
20231220,174300,733146160,5420,5420,5420,5420,0
|
|
20231220,174200,733146160,5420,5420,5420,5420,0
|
|
20231220,174100,733146160,5420,5420,5420,5420,0
|
|
20231220,174000,733146160,5420,5420,5420,5420,0
|
|
20231220,173900,733146160,5420,5420,5420,5420,0
|
|
20231220,173800,733146160,5420,5420,5420,5420,0
|
|
20231220,173700,733146160,5420,5420,5420,5420,0
|
|
20231220,173600,733146160,5420,5420,5420,5420,0
|
|
20231220,173500,733146160,5420,5420,5420,5420,0
|
|
20231220,173400,733146160,5420,5420,5420,5420,0
|
|
20231220,173300,733146160,5420,5420,5420,5420,0
|
|
20231220,173200,733146160,5420,5420,5420,5420,0
|
|
20231220,173100,733146160,5420,5420,5420,5420,0
|
|
20231220,173000,733146160,5420,5420,5420,5420,0
|
|
20231220,172900,733146160,5420,5420,5420,5420,0
|
|
20231220,172800,733146160,5420,5420,5420,5420,0
|
|
20231220,172700,733146160,5420,5420,5420,5420,0
|
|
20231220,172600,733146160,5420,5420,5420,5420,0
|
|
20231220,172500,733146160,5420,5420,5420,5420,4120
|
|
20231220,172400,733146160,5420,5420,5420,5420,0
|
|
20231220,172300,733146160,5420,5420,5420,5420,0
|
|
20231220,172200,733146160,5420,5420,5420,5420,0
|
|
20231220,172100,733146160,5420,5420,5420,5420,0
|
|
20231220,172000,733146160,5420,5420,5420,5420,0
|
|
20231220,171900,733146160,5420,5420,5420,5420,0
|
|
20231220,171800,733146160,5420,5420,5420,5420,0
|
|
20231220,171700,733146160,5420,5420,5420,5420,0
|
|
20231220,171600,733146160,5420,5420,5420,5420,0
|
|
20231220,171500,733146160,5420,5420,5420,5420,0
|
|
20231220,171400,733146160,5420,5420,5420,5420,0
|
|
20231220,171300,733146160,5420,5420,5420,5420,0
|
|
20231220,171200,733146160,5420,5420,5420,5420,0
|
|
20231220,171100,733146160,5420,5420,5420,5420,0
|
|
20231220,171000,733146160,5420,5420,5420,5420,0
|
|
20231220,170900,733146160,5420,5420,5420,5420,0
|
|
20231220,170800,733146160,5420,5420,5420,5420,0
|
|
20231220,170700,733146160,5420,5420,5420,5420,0
|
|
20231220,170600,733146160,5420,5420,5420,5420,0
|
|
20231220,170500,733146160,5420,5420,5420,5420,0
|
|
20231220,170400,733146160,5420,5420,5420,5420,0
|
|
20231220,170300,733146160,5420,5420,5420,5420,0
|
|
20231220,170200,733146160,5420,5420,5420,5420,0
|
|
20231220,170100,733146160,5420,5420,5420,5420,0
|
|
20231220,170000,733146160,5420,5420,5420,5420,0
|
|
20231220,165900,733146160,5420,5420,5420,5420,0
|
|
20231220,165800,733146160,5420,5420,5420,5420,0
|
|
20231220,165700,733146160,5420,5420,5420,5420,0
|
|
20231220,165600,733146160,5420,5420,5420,5420,0
|
|
20231220,165500,733146160,5420,5420,5420,5420,4120
|
|
20231220,165400,733146160,5420,5420,5420,5420,0
|
|
20231220,165300,733146160,5420,5420,5420,5420,0
|
|
20231220,165200,733146160,5420,5420,5420,5420,0
|
|
20231220,165100,733146160,5420,5420,5420,5420,0
|
|
20231220,165000,733146160,5420,5420,5420,5420,0
|
|
20231220,164900,733146160,5420,5420,5420,5420,0
|
|
20231220,164800,733146160,5420,5420,5420,5420,0
|
|
20231220,164700,733146160,5420,5420,5420,5420,0
|
|
20231220,164600,733146160,5420,5420,5420,5420,0
|
|
20231220,164500,733146160,5420,5420,5420,5420,0
|
|
20231220,164400,733146160,5420,5420,5420,5420,0
|
|
20231220,164300,733146160,5420,5420,5420,5420,0
|
|
20231220,164200,733146160,5420,5420,5420,5420,0
|
|
20231220,164100,733146160,5420,5420,5420,5420,0
|
|
20231220,164000,733146160,5420,5420,5420,5420,0
|
|
20231220,163900,733146160,5420,5420,5420,5420,0
|
|
20231220,163800,733146160,5420,5420,5420,5420,0
|
|
20231220,163700,733146160,5420,5420,5420,5420,0
|
|
20231220,163600,733146160,5420,5420,5420,5420,0
|
|
20231220,163500,733146160,5420,5420,5420,5420,0
|
|
20231220,163400,733146160,5420,5420,5420,5420,0
|
|
20231220,163300,733146160,5420,5420,5420,5420,0
|
|
20231220,163200,733146160,5420,5420,5420,5420,0
|
|
20231220,163100,733146160,5420,5420,5420,5420,0
|
|
20231220,163000,733146160,5420,5420,5420,5420,0
|
|
20231220,162900,733146160,5420,5420,5420,5420,0
|
|
20231220,162800,733146160,5420,5420,5420,5420,0
|
|
20231220,162700,733146160,5420,5420,5420,5420,0
|
|
20231220,162600,733146160,5420,5420,5420,5420,0
|
|
20231220,162500,733146160,5420,5420,5420,5420,4120
|
|
20231220,162400,733146160,5420,5420,5420,5420,0
|
|
20231220,162300,733146160,5420,5420,5420,5420,0
|
|
20231220,162200,733146160,5420,5420,5420,5420,0
|
|
20231220,162100,733146160,5420,5420,5420,5420,0
|
|
20231220,162000,733146160,5420,5420,5420,5420,0
|
|
20231220,161900,733146160,5420,5420,5420,5420,0
|
|
20231220,161800,733146160,5420,5420,5420,5420,0
|
|
20231220,161700,733146160,5420,5420,5420,5420,0
|
|
20231220,161600,733146160,5420,5420,5420,5420,0
|
|
20231220,161500,733146160,5420,5420,5420,5420,0
|
|
20231220,161400,733146160,5420,5420,5420,5420,0
|
|
20231220,161300,733146160,5420,5420,5420,5420,0
|
|
20231220,161200,733146160,5420,5420,5420,5420,0
|
|
20231220,161100,733146160,5420,5420,5420,5420,0
|
|
20231220,161000,733146160,5420,5420,5420,5420,0
|
|
20231220,160900,733146160,5420,5420,5420,5420,0
|
|
20231220,160800,733146160,5420,5420,5420,5420,0
|
|
20231220,160700,733146160,5420,5420,5420,5420,0
|
|
20231220,160600,733146160,5420,5420,5420,5420,0
|
|
20231220,160500,733146160,5420,5420,5420,5420,0
|
|
20231220,160400,733146160,5420,5420,5420,5420,0
|
|
20231220,160300,733146160,5420,5420,5420,5420,0
|
|
20231220,160200,733146160,5420,5420,5420,5420,0
|
|
20231220,160100,733146160,5420,5420,5420,5420,0
|
|
20231220,160000,733146160,5420,5420,5420,5420,0
|
|
20231220,155900,733146160,5420,5420,5420,5420,0
|
|
20231220,155800,733146160,5420,5420,5420,5420,0
|
|
20231220,155700,733146160,5420,5420,5420,5420,0
|
|
20231220,155600,733146160,5420,5420,5420,5420,0
|
|
20231220,155500,733146160,5420,5420,5420,5420,4120
|
|
20231220,155400,733146160,5420,5420,5420,5420,0
|
|
20231220,155300,733146160,5420,5420,5420,5420,0
|
|
20231220,155200,733146160,5420,5420,5420,5420,0
|
|
20231220,155100,733146160,5420,5420,5420,5420,0
|
|
20231220,155000,733146160,5420,5420,5420,5420,0
|
|
20231220,154900,733146160,5420,5420,5420,5420,0
|
|
20231220,154800,733146160,5420,5420,5420,5420,0
|
|
20231220,154700,733146160,5420,5420,5420,5420,0
|
|
20231220,154600,733146160,5420,5420,5420,5420,0
|
|
20231220,154500,733146160,5420,5420,5420,5420,0
|
|
20231220,154400,733146160,5420,5420,5420,5420,0
|
|
20231220,154300,733146160,5420,5420,5420,5420,0
|
|
20231220,154200,733146160,5420,5420,5420,5420,0
|
|
20231220,154100,733146160,5420,5420,5420,5420,0
|
|
20231220,154000,733146160,5420,5420,5420,5420,0
|
|
20231220,153900,733146160,5420,5420,5420,5420,0
|
|
20231220,153800,733146160,5420,5420,5420,5420,0
|
|
20231220,153700,733146160,5420,5420,5420,5420,0
|
|
20231220,153600,733146160,5420,5420,5420,5420,0
|
|
20231220,153500,733146160,5420,5420,5420,5420,0
|
|
20231220,153400,733146160,5420,5420,5420,5420,0
|
|
20231220,153300,733146160,5420,5420,5420,5420,0
|
|
20231220,153200,733146160,5420,5420,5420,5420,0
|
|
20231220,153100,733146160,5420,5420,5420,5420,0
|
|
20231220,153000,733146160,5420,5420,5420,5420,4120
|
|
20231220,152900,710815760,5420,5420,5420,5420,0
|
|
20231220,152800,710815760,5420,5420,5420,5420,0
|
|
20231220,152700,710815760,5420,5420,5420,5420,0
|
|
20231220,152600,710815760,5420,5420,5420,5420,0
|
|
20231220,152500,710815760,5420,5420,5420,5420,0
|
|
20231220,152400,710815760,5420,5420,5420,5420,0
|
|
20231220,152300,710815760,5420,5420,5420,5420,0
|
|
20231220,152200,710815760,5420,5420,5420,5420,0
|
|
20231220,152100,710815760,5420,5420,5420,5420,0
|
|
20231220,152000,710815760,5420,5420,5420,5420,0
|
|
20231220,151900,710815760,5420,5420,5420,5420,537
|
|
20231220,151800,707905220,5420,5420,5420,5420,2
|
|
20231220,151700,707894380,5420,5420,5420,5420,0
|
|
20231220,151600,707894380,5420,5430,5430,5420,622
|
|
20231220,151500,704521920,5440,5440,5440,5440,80
|
|
20231220,151400,704086720,5440,5440,5440,5440,0
|
|
20231220,151300,704086720,5440,5430,5440,5430,302
|
|
20231220,151200,702446690,5430,5430,5430,5430,920
|
|
20231220,151100,697451090,5430,5430,5430,5430,78
|
|
20231220,151000,697027550,5430,5430,5430,5430,202
|
|
20231220,150900,695930690,5420,5420,5420,5420,1114
|
|
20231220,150800,689892810,5420,5420,5420,5420,0
|
|
20231220,150700,689892810,5420,5410,5420,5410,458
|
|
20231220,150600,687412950,5420,5420,5420,5420,0
|
|
20231220,150500,687412950,5420,5420,5420,5420,288
|
|
20231220,150400,685851990,5420,5420,5420,5420,280
|
|
20231220,150300,684334390,5420,5420,5420,5420,656
|
|
20231220,150200,680778870,5420,5420,5420,5420,45
|
|
20231220,150100,680534970,5420,5420,5420,5420,0
|
|
20231220,150000,680534970,5420,5420,5420,5420,0
|
|
20231220,145900,680534970,5420,5420,5420,5420,0
|
|
20231220,145800,680534970,5420,5420,5420,5420,400
|
|
20231220,145700,678366970,5420,5420,5420,5420,20
|
|
20231220,145600,678258570,5420,5420,5420,5420,0
|
|
20231220,145500,678258570,5420,5420,5420,5420,0
|
|
20231220,145400,678258570,5420,5420,5420,5420,0
|
|
20231220,145300,678258570,5420,5420,5420,5420,559
|
|
20231220,145200,675228790,5420,5420,5420,5420,0
|
|
20231220,145100,675228790,5420,5420,5420,5420,1000
|
|
20231220,145000,669808790,5430,5430,5430,5430,0
|
|
20231220,144900,669808790,5430,5430,5430,5430,15
|
|
20231220,144800,669727340,5420,5420,5420,5420,0
|
|
20231220,144700,669727340,5420,5420,5420,5420,0
|
|
20231220,144600,669727340,5420,5420,5420,5420,100
|
|
20231220,144500,669185340,5420,5420,5420,5420,1107
|
|
20231220,144400,663185400,5410,5420,5420,5410,16
|
|
20231220,144300,663098690,5420,5420,5420,5420,50
|
|
20231220,144200,662827690,5420,5420,5420,5420,0
|
|
20231220,144100,662827690,5420,5420,5420,5420,935
|
|
20231220,144000,657759990,5420,5420,5420,5420,0
|
|
20231220,143900,657759990,5420,5430,5430,5420,30
|
|
20231220,143800,657597380,5430,5430,5430,5430,0
|
|
20231220,143700,657597380,5430,5430,5430,5430,105
|
|
20231220,143600,657027230,5430,5430,5430,5430,0
|
|
20231220,143500,657027230,5430,5430,5430,5430,0
|
|
20231220,143400,657027230,5430,5430,5430,5430,1
|
|
20231220,143300,657021800,5420,5420,5420,5420,189
|
|
20231220,143200,655997420,5420,5410,5420,5410,1074
|
|
20231220,143100,650177340,5410,5420,5420,5410,876
|
|
20231220,143000,645432420,5430,5430,5430,5430,0
|
|
20231220,142900,645432420,5430,5430,5430,5430,0
|
|
20231220,142800,645432420,5430,5430,5430,5430,1
|
|
20231220,142700,645426990,5400,5400,5400,5400,0
|
|
20231220,142600,645426990,5400,5400,5400,5400,0
|
|
20231220,142500,645426990,5400,5400,5400,5400,0
|
|
20231220,142400,645426990,5400,5400,5400,5400,0
|
|
20231220,142300,645426990,5400,5420,5420,5400,1706
|
|
20231220,142200,636199100,5430,5430,5430,5430,0
|
|
20231220,142100,636199100,5430,5430,5430,5430,348
|
|
20231220,142000,634309460,5430,5430,5430,5430,0
|
|
20231220,141900,634309460,5430,5430,5430,5430,0
|
|
20231220,141800,634309460,5430,5430,5430,5430,0
|
|
20231220,141700,634309460,5430,5430,5430,5430,100
|
|
20231220,141600,633766460,5420,5420,5420,5420,0
|
|
20231220,141500,633766460,5420,5420,5420,5420,100
|
|
20231220,141400,633224460,5420,5420,5420,5420,150
|
|
20231220,141300,632411460,5400,5400,5400,5400,0
|
|
20231220,141200,632411460,5400,5400,5400,5400,0
|
|
20231220,141100,632411460,5400,5400,5400,5400,0
|
|
20231220,141000,632411460,5400,5440,5440,5400,1555
|
|
20231220,140900,624012260,5440,5440,5440,5440,0
|
|
20231220,140800,624012260,5440,5440,5440,5440,0
|
|
20231220,140700,624012260,5440,5430,5440,5400,5110
|
|
20231220,140600,596366080,5430,5430,5430,5430,464
|
|
20231220,140500,593846560,5440,5440,5440,5440,0
|
|
20231220,140400,593846560,5440,5440,5440,5440,92
|
|
20231220,140300,593346080,5410,5410,5410,5410,0
|
|
20231220,140200,593346080,5410,5430,5440,5410,1064
|
|
20231220,140100,587561750,5410,5420,5420,5410,90
|
|
20231220,140000,587074530,5430,5430,5430,5430,0
|
|
20231220,135900,587074530,5430,5430,5430,5430,0
|
|
20231220,135800,587074530,5430,5430,5430,5430,9
|
|
20231220,135700,587025660,5420,5420,5420,5420,0
|
|
20231220,135600,587025660,5420,5420,5420,5420,424
|
|
20231220,135500,584727580,5430,5430,5430,5430,0
|
|
20231220,135400,584727580,5430,5430,5430,5430,0
|
|
20231220,135300,584727580,5430,5430,5430,5430,3
|
|
20231220,135200,584711290,5430,5430,5430,5430,0
|
|
20231220,135100,584711290,5430,5430,5430,5430,0
|
|
20231220,135000,584711290,5430,5430,5430,5430,187
|
|
20231220,134900,583695880,5440,5440,5440,5440,0
|
|
20231220,134800,583695880,5440,5440,5440,5430,229
|
|
20231220,134700,582452220,5450,5450,5450,5450,0
|
|
20231220,134600,582452220,5450,5450,5450,5450,0
|
|
20231220,134500,582452220,5450,5450,5450,5450,0
|
|
20231220,134400,582452220,5450,5450,5450,5450,471
|
|
20231220,134300,579885270,5460,5420,5460,5420,5888
|
|
20231220,134200,547810590,5420,5420,5420,5420,0
|
|
20231220,134100,547810590,5420,5420,5420,5420,0
|
|
20231220,134000,547810590,5420,5420,5420,5420,10
|
|
20231220,133900,547756390,5420,5420,5420,5420,3
|
|
20231220,133800,547740130,5430,5430,5430,5430,79
|
|
20231220,133700,547311160,5430,5430,5430,5430,200
|
|
20231220,133600,546225160,5430,5430,5430,5430,50
|
|
20231220,133500,545953660,5430,5430,5430,5430,0
|
|
20231220,133400,545953660,5430,5430,5430,5430,0
|
|
20231220,133300,545953660,5430,5430,5430,5430,201
|
|
20231220,133200,544862230,5410,5410,5410,5410,0
|
|
20231220,133100,544862230,5410,5410,5410,5410,0
|
|
20231220,133000,544862230,5410,5410,5410,5410,0
|
|
20231220,132900,544862230,5410,5410,5410,5410,0
|
|
20231220,132800,544862230,5410,5430,5430,5400,2063
|
|
20231220,132700,533704220,5430,5430,5430,5430,0
|
|
20231220,132600,533704220,5430,5430,5430,5430,0
|
|
20231220,132500,533704220,5430,5430,5430,5430,0
|
|
20231220,132400,533704220,5430,5430,5430,5430,0
|
|
20231220,132300,533704220,5430,5430,5430,5430,1
|
|
20231220,132200,533698790,5420,5420,5420,5420,0
|
|
20231220,132100,533698790,5420,5420,5420,5420,0
|
|
20231220,132000,533698790,5420,5420,5420,5420,1
|
|
20231220,131900,533693370,5410,5410,5410,5410,301
|
|
20231220,131800,532064960,5410,5410,5410,5410,0
|
|
20231220,131700,532064960,5410,5420,5420,5410,3126
|
|
20231220,131600,515140740,5430,5430,5430,5430,0
|
|
20231220,131500,515140740,5430,5430,5430,5430,0
|
|
20231220,131400,515140740,5430,5430,5430,5430,1
|
|
20231220,131300,515135310,5410,5410,5410,5410,0
|
|
20231220,131200,515135310,5410,5410,5410,5410,0
|
|
20231220,131100,515135310,5410,5410,5410,5410,0
|
|
20231220,131000,515135310,5410,5410,5410,5410,0
|
|
20231220,130900,515135310,5410,5410,5410,5410,0
|
|
20231220,130800,515135310,5410,5420,5420,5410,300
|
|
20231220,130700,513510520,5440,5440,5440,5440,0
|
|
20231220,130600,513510520,5440,5440,5440,5440,1
|
|
20231220,130500,513505080,5420,5420,5420,5420,0
|
|
20231220,130400,513505080,5420,5420,5420,5420,50
|
|
20231220,130300,513234080,5430,5430,5430,5430,0
|
|
20231220,130200,513234080,5430,5430,5430,5430,0
|
|
20231220,130100,513234080,5430,5430,5430,5430,0
|
|
20231220,130000,513234080,5430,5430,5430,5430,7
|
|
20231220,125900,513196070,5430,5430,5430,5430,0
|
|
20231220,125800,513196070,5430,5430,5430,5430,106
|
|
20231220,125700,512620490,5430,5430,5430,5430,0
|
|
20231220,125600,512620490,5430,5420,5430,5420,45
|
|
20231220,125500,512376580,5420,5420,5420,5420,142
|
|
20231220,125400,511606940,5410,5410,5410,5410,98
|
|
20231220,125300,511076760,5420,5420,5420,5420,1
|
|
20231220,125200,511071340,5410,5420,5420,5410,1802
|
|
20231220,125100,501321440,5430,5430,5430,5430,0
|
|
20231220,125000,501321440,5430,5430,5430,5430,0
|
|
20231220,124900,501321440,5430,5430,5430,5430,10
|
|
20231220,124800,501267140,5420,5420,5420,5420,2
|
|
20231220,124700,501256300,5420,5420,5420,5420,0
|
|
20231220,124600,501256300,5420,5420,5420,5420,0
|
|
20231220,124500,501256300,5420,5420,5420,5420,0
|
|
20231220,124400,501256300,5420,5420,5420,5420,0
|
|
20231220,124300,501256300,5420,5420,5420,5420,0
|
|
20231220,124200,501256300,5420,5420,5420,5420,1450
|
|
20231220,124100,493397300,5420,5410,5420,5410,850
|
|
20231220,124000,488798300,5410,5410,5410,5410,0
|
|
20231220,123900,488798300,5410,5410,5410,5410,0
|
|
20231220,123800,488798300,5410,5410,5410,5410,500
|
|
20231220,123700,486093300,5430,5430,5430,5430,0
|
|
20231220,123600,486093300,5430,5430,5430,5430,0
|
|
20231220,123500,486093300,5430,5430,5430,5430,21
|
|
20231220,123400,485979270,5410,5420,5420,5410,739
|
|
20231220,123300,481975640,5430,5430,5430,5430,0
|
|
20231220,123200,481975640,5430,5430,5430,5430,0
|
|
20231220,123100,481975640,5430,5420,5430,5420,36
|
|
20231220,123000,481780320,5420,5430,5430,5420,100
|
|
20231220,122900,481238310,5430,5430,5430,5430,10
|
|
20231220,122800,481184010,5420,5420,5420,5420,0
|
|
20231220,122700,481184010,5420,5420,5420,5420,0
|
|
20231220,122600,481184010,5420,5420,5420,5420,0
|
|
20231220,122500,481184010,5420,5420,5420,5420,50
|
|
20231220,122400,480913010,5420,5420,5420,5420,1
|
|
20231220,122300,480907590,5420,5430,5430,5420,53
|
|
20231220,122200,480620310,5430,5430,5430,5430,0
|
|
20231220,122100,480620310,5430,5430,5430,5430,0
|
|
20231220,122000,480620310,5430,5430,5430,5430,0
|
|
20231220,121900,480620310,5430,5430,5430,5430,0
|
|
20231220,121800,480620310,5430,5430,5430,5430,2
|
|
20231220,121700,480609450,5430,5430,5430,5430,1
|
|
20231220,121600,480604020,5430,5430,5430,5430,1
|
|
20231220,121500,480598590,5430,5430,5430,5430,0
|
|
20231220,121400,480598590,5430,5430,5430,5430,150
|
|
20231220,121300,479784090,5440,5430,5440,5430,52
|
|
20231220,121200,479501700,5430,5420,5430,5420,38
|
|
20231220,121100,479295730,5430,5430,5430,5430,1135
|
|
20231220,121000,473132680,5430,5430,5430,5430,5
|
|
20231220,120900,473105530,5430,5430,5430,5430,0
|
|
20231220,120800,473105530,5430,5430,5430,5430,0
|
|
20231220,120700,473105530,5430,5430,5430,5430,0
|
|
20231220,120600,473105530,5430,5430,5430,5430,0
|
|
20231220,120500,473105530,5430,5430,5430,5430,0
|
|
20231220,120400,473105530,5430,5430,5430,5430,62
|
|
20231220,120300,472768870,5430,5430,5430,5430,0
|
|
20231220,120200,472768870,5430,5430,5430,5430,0
|
|
20231220,120100,472768870,5430,5440,5440,5430,32
|
|
20231220,120000,472594800,5440,5440,5440,5440,0
|
|
20231220,115900,472594800,5440,5440,5440,5440,360
|
|
20231220,115800,470636400,5440,5440,5440,5440,9
|
|
20231220,115700,470587440,5440,5440,5440,5440,0
|
|
20231220,115600,470587440,5440,5440,5440,5440,20
|
|
20231220,115500,470478640,5450,5450,5450,5450,0
|
|
20231220,115400,470478640,5450,5450,5450,5450,54
|
|
20231220,115300,470184340,5440,5440,5440,5440,492
|
|
20231220,115200,467507860,5440,5440,5440,5440,0
|
|
20231220,115100,467507860,5440,5440,5440,5440,50
|
|
20231220,115000,467235860,5440,5440,5440,5440,183
|
|
20231220,114900,466240340,5440,5440,5440,5440,0
|
|
20231220,114800,466240340,5440,5440,5440,5440,1
|
|
20231220,114700,466234900,5440,5440,5440,5440,0
|
|
20231220,114600,466234900,5440,5440,5440,5440,7
|
|
20231220,114500,466196820,5430,5430,5430,5430,0
|
|
20231220,114400,466196820,5430,5440,5440,5430,463
|
|
20231220,114300,463682280,5440,5440,5440,5440,0
|
|
20231220,114200,463682280,5440,5440,5440,5440,20
|
|
20231220,114100,463573480,5450,5450,5450,5450,0
|
|
20231220,114000,463573480,5450,5450,5450,5450,0
|
|
20231220,113900,463573480,5450,5450,5450,5450,86
|
|
20231220,113800,463104780,5460,5460,5460,5460,101
|
|
20231220,113700,462553320,5450,5450,5450,5450,0
|
|
20231220,113600,462553320,5450,5450,5450,5450,25
|
|
20231220,113500,462417070,5460,5450,5460,5430,1601
|
|
20231220,113400,453713700,5450,5450,5450,5450,500
|
|
20231220,113300,450988700,5450,5450,5450,5450,138
|
|
20231220,113200,450236600,5450,5450,5450,5450,1
|
|
20231220,113100,450231150,5450,5450,5450,5450,50
|
|
20231220,113000,449958650,5450,5450,5450,5450,6933
|
|
20231220,112900,412173800,5450,5450,5450,5450,3283
|
|
20231220,112800,394281450,5450,5450,5450,5450,20
|
|
20231220,112700,394172450,5450,5460,5460,5450,337
|
|
20231220,112600,392335770,5450,5460,5460,5450,252
|
|
20231220,112500,390960370,5460,5460,5460,5460,76
|
|
20231220,112400,390545410,5460,5430,5460,5430,7862
|
|
20231220,112300,347712180,5430,5430,5430,5430,0
|
|
20231220,112200,347712180,5430,5430,5430,5430,0
|
|
20231220,112100,347712180,5430,5440,5440,5430,2
|
|
20231220,112000,347701310,5440,5440,5440,5440,0
|
|
20231220,111900,347701310,5440,5440,5440,5440,0
|
|
20231220,111800,347701310,5440,5440,5440,5440,0
|
|
20231220,111700,347701310,5440,5440,5440,5440,0
|
|
20231220,111600,347701310,5440,5440,5440,5440,2
|
|
20231220,111500,347690430,5420,5420,5420,5420,88
|
|
20231220,111400,347213470,5450,5450,5450,5450,0
|
|
20231220,111300,347213470,5450,5450,5450,5450,0
|
|
20231220,111200,347213470,5450,5450,5450,5450,500
|
|
20231220,111100,344488470,5420,5420,5420,5420,250
|
|
20231220,111000,343133470,5420,5420,5420,5420,0
|
|
20231220,110900,343133470,5420,5420,5420,5420,0
|
|
20231220,110800,343133470,5420,5420,5420,5420,0
|
|
20231220,110700,343133470,5420,5420,5420,5420,809
|
|
20231220,110600,338748690,5430,5430,5430,5430,1
|
|
20231220,110500,338743260,5430,5430,5430,5430,0
|
|
20231220,110400,338743260,5430,5430,5430,5430,0
|
|
20231220,110300,338743260,5430,5430,5430,5430,100
|
|
20231220,110200,338200260,5430,5440,5440,5430,568
|
|
20231220,110100,335112190,5440,5440,5440,5440,0
|
|
20231220,110000,335112190,5440,5440,5440,5440,2
|
|
20231220,105900,335101310,5440,5430,5440,5430,2072
|
|
20231220,105800,323830350,5440,5430,5440,5430,50
|
|
20231220,105700,323558400,5440,5440,5440,5440,47
|
|
20231220,105600,323302720,5420,5420,5420,5420,0
|
|
20231220,105500,323302720,5420,5420,5420,5420,1
|
|
20231220,105400,323297300,5440,5440,5440,5440,0
|
|
20231220,105300,323297300,5440,5440,5440,5440,0
|
|
20231220,105200,323297300,5440,5440,5440,5440,30
|
|
20231220,105100,323134100,5440,5440,5440,5440,1
|
|
20231220,105000,323128660,5440,5440,5440,5440,0
|
|
20231220,104900,323128660,5440,5440,5440,5440,4
|
|
20231220,104800,323106900,5440,5440,5440,5440,0
|
|
20231220,104700,323106900,5440,5440,5440,5440,2
|
|
20231220,104600,323096020,5430,5430,5430,5430,2430
|
|
20231220,104500,309901120,5410,5410,5410,5410,0
|
|
20231220,104400,309901120,5410,5410,5410,5410,0
|
|
20231220,104300,309901120,5410,5410,5410,5410,0
|
|
20231220,104200,309901120,5410,5410,5410,5410,0
|
|
20231220,104100,309901120,5410,5410,5410,5410,0
|
|
20231220,104000,309901120,5410,5420,5420,5410,774
|
|
20231220,103900,305706050,5420,5420,5420,5420,1
|
|
20231220,103800,305700630,5420,5420,5420,5420,20
|
|
20231220,103700,305592230,5410,5420,5420,5410,164
|
|
20231220,103600,304704920,5400,5400,5400,5400,0
|
|
20231220,103500,304704920,5400,5400,5400,5400,5
|
|
20231220,103400,304677920,5410,5410,5410,5410,1670
|
|
20231220,103300,295643220,5410,5410,5410,5410,159
|
|
20231220,103200,294783030,5400,5400,5400,5400,691
|
|
20231220,103100,291051630,5400,5410,5410,5400,47
|
|
20231220,103000,290797370,5410,5410,5410,5410,54
|
|
20231220,102900,290505230,5410,5410,5410,5410,0
|
|
20231220,102800,290505230,5410,5410,5410,5410,200
|
|
20231220,102700,289423230,5410,5410,5410,5410,1
|
|
20231220,102600,289417820,5420,5420,5420,5420,0
|
|
20231220,102500,289417820,5420,5410,5420,5410,787
|
|
20231220,102400,285158150,5410,5410,5410,5410,1000
|
|
20231220,102300,279748150,5430,5420,5430,5420,1880
|
|
20231220,102200,269558530,5400,5400,5400,5400,530
|
|
20231220,102100,266696530,5410,5410,5410,5410,0
|
|
20231220,102000,266696530,5410,5410,5410,5410,575
|
|
20231220,101900,263585780,5410,5400,5410,5400,352
|
|
20231220,101800,261684970,5410,5410,5410,5410,0
|
|
20231220,101700,261684970,5410,5410,5410,5410,5
|
|
20231220,101600,261657920,5390,5390,5390,5390,0
|
|
20231220,101500,261657920,5390,5390,5390,5390,0
|
|
20231220,101400,261657920,5390,5390,5390,5390,0
|
|
20231220,101300,261657920,5390,5390,5390,5390,0
|
|
20231220,101200,261657920,5390,5390,5390,5390,0
|
|
20231220,101100,261657920,5390,5410,5410,5390,754
|
|
20231220,101000,257589780,5420,5420,5420,5420,0
|
|
20231220,100900,257589780,5420,5420,5420,5420,0
|
|
20231220,100800,257589780,5420,5420,5420,5420,0
|
|
20231220,100700,257589780,5420,5420,5420,5420,0
|
|
20231220,100600,257589780,5420,5410,5420,5410,6
|
|
20231220,100500,257557270,5400,5400,5400,5400,0
|
|
20231220,100400,257557270,5400,5400,5400,5400,0
|
|
20231220,100300,257557270,5400,5400,5400,5400,1
|
|
20231220,100200,257551870,5400,5400,5400,5400,50
|
|
20231220,100100,257281870,5400,5400,5410,5400,463
|
|
20231220,100000,254781660,5380,5380,5380,5380,12
|
|
20231220,095900,254717100,5380,5380,5380,5380,0
|
|
20231220,095800,254717100,5380,5400,5400,5380,2548
|
|
20231220,095700,240990370,5400,5400,5400,5400,50
|
|
20231220,095600,240720370,5390,5390,5390,5390,88
|
|
20231220,095500,240246050,5390,5390,5390,5390,36
|
|
20231220,095400,240052010,5400,5410,5410,5400,554
|
|
20231220,095300,237059410,5400,5410,5410,5400,12
|
|
20231220,095200,236994530,5400,5400,5400,5400,0
|
|
20231220,095100,236994530,5400,5400,5400,5400,0
|
|
20231220,095000,236994530,5400,5400,5400,5400,0
|
|
20231220,094900,236994530,5400,5400,5400,5400,44
|
|
20231220,094800,236756930,5410,5410,5410,5410,1
|
|
20231220,094700,236751520,5400,5400,5400,5400,1
|
|
20231220,094600,236746120,5400,5400,5400,5400,67
|
|
20231220,094500,236384320,5400,5400,5400,5400,333
|
|
20231220,094400,234586120,5410,5400,5410,5400,510
|
|
20231220,094300,231827120,5410,5410,5420,5410,965
|
|
20231220,094200,226604470,5410,5410,5410,5410,35
|
|
20231220,094100,226415120,5410,5410,5410,5410,1610
|
|
20231220,094000,217705020,5410,5400,5410,5400,17
|
|
20231220,093900,217613070,5410,5410,5410,5410,203
|
|
20231220,093800,216514840,5410,5410,5410,5410,1
|
|
20231220,093700,216509430,5410,5410,5410,5410,52
|
|
20231220,093600,216228110,5410,5410,5410,5410,0
|
|
20231220,093500,216228110,5410,5410,5410,5410,299
|
|
20231220,093400,214610520,5390,5400,5400,5390,737
|
|
20231220,093300,210634230,5400,5400,5400,5400,561
|
|
20231220,093200,207604830,5400,5410,5410,5400,392
|
|
20231220,093100,205488020,5410,5410,5410,5410,0
|
|
20231220,093000,205488020,5410,5420,5420,5410,225
|
|
20231220,092900,204268760,5420,5420,5420,5420,0
|
|
20231220,092800,204268760,5420,5420,5420,5420,1
|
|
20231220,092700,204263340,5420,5420,5420,5420,1
|
|
20231220,092600,204257920,5430,5430,5430,5430,16
|
|
20231220,092500,204171040,5430,5430,5430,5430,0
|
|
20231220,092400,204171040,5430,5430,5430,5430,219
|
|
20231220,092300,202981870,5420,5410,5420,5410,1171
|
|
20231220,092200,196635990,5420,5410,5420,5410,2660
|
|
20231220,092100,182244840,5400,5400,5400,5400,700
|
|
20231220,092000,178464840,5400,5400,5400,5400,0
|
|
20231220,091900,178464840,5400,5380,5400,5380,2374
|
|
20231220,091800,165654020,5390,5390,5390,5390,100
|
|
20231220,091700,165115020,5390,5400,5400,5390,227
|
|
20231220,091600,163891440,5400,5400,5400,5400,20
|
|
20231220,091500,163783440,5400,5400,5400,5400,0
|
|
20231220,091400,163783440,5400,5400,5400,5400,637
|
|
20231220,091300,160343640,5400,5390,5400,5390,2961
|
|
20231220,091200,144368850,5380,5380,5380,5370,2343
|
|
20231220,091100,131764610,5380,5380,5380,5380,0
|
|
20231220,091000,131764610,5380,5380,5380,5380,1005
|
|
20231220,090900,126357710,5380,5380,5380,5380,1
|
|
20231220,090800,126352330,5370,5370,5370,5370,0
|
|
20231220,090700,126352330,5370,5360,5370,5360,2165
|
|
20231220,090600,114731080,5350,5380,5400,5320,13493
|
|
20231220,090500,42563810,5370,5380,5380,5370,870
|
|
20231220,090400,37891880,5380,5380,5380,5380,394
|
|
20231220,090300,35772160,5390,5390,5390,5390,67
|
|
20231220,090200,35411030,5370,5370,5370,5370,0
|
|
20231220,090100,35411030,5370,5410,5410,5370,1346
|
|
20231220,090000,28182290,5370,5400,5400,5370,5226
|